Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
2.60 | 9.67% | 15,400 | 0 | 0 |
26.70
40.60
29.50
|
2 tháng
(2024-07-22) |
5.70 | 23.95% | 79,300 | 0 | 0 |
23.80
40.60
29.50
|
3 tháng
(2024-06-20) |
3.90 | 15.23% | 112,500 | 0 | 0 |
23.80
40.60
29.50
|
6 tháng
(2024-03-22) |
5.50 | 22.92% | 138,600 | -30 | -0.0 |
19.60
40.60
29.50
|
12 tháng
(2023-09-25) |
4.70 | 18.95% | 405,200 | -30 | -0.0 |
19.10
40.60
29.50
|
24 tháng
(2022-09-29) |
-1.50 | -4.84% | 438,363 | -1,030 | -0.0 |
19.10
40.60
29.50
|
36 tháng
(2021-10-04) |
0.50 | 1.72% | 750,450 | -1,230 | -0.0 |
19.10
40.60
29.50
|
60 tháng
(2019-10-15) |
-0.77 | -2.53% | 1,665,145 | -1,900 | -0.1 |
19.10
40.60
29.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/04/2017 |
18.97
|
100 | 18.82 | 18.97 | 18.97 | 0 | 0 | 0 |
20/04/2017 |
18.82
|
100 | 18.90 | 18.90 | 18.82 | 0 | 0 | 0 |
19/04/2017 |
18.90
|
2,032 | 18.75 | 18.90 | 18.82 | 0 | 0 | 0 |
18/04/2017 |
18.75
|
300 | 19.11 | 19.11 | 18.75 | 0 | 0 | 0 |
17/04/2017 |
19.11
|
2,600 | 22.36 | 22.36 | 19.11 | 0 | 0 | 0 |
14/04/2017 |
22.36
|
100 | 19.69 | 22.36 | 22.36 | 0 | 0 | 0 |
13/04/2017 |
19.69
|
2,502 | 22.72 | 22.72 | 19.47 | 0 | 0 | 0 |
12/04/2017 |
22.72
|
0 | 22.72 | 22.72 | 22.72 | 0 | 0 | 0 |
11/04/2017 |
22.72
|
100 | 19.76 | 22.72 | 22.72 | 0 | 0 | 0 |
10/04/2017 |
19.76
|
0 | 19.83 | 19.76 | 19.76 | 0 | 0 | 0 |
07/04/2017 |
19.83
|
2,500 | 20.05 | 20.05 | 19.76 | 0 | 0 | 0 |
05/04/2017 |
20.05
|
0 | 20.05 | 20.05 | 20.05 | 0 | 0 | 0 |
04/04/2017 |
20.05
|
31,220 | 20.19 | 20.19 | 19.98 | 20,000 | 0 | 0.6 |
03/04/2017 |
20.19
|
3,400 | 20.34 | 20.34 | 20.19 | 0 | 0 | 0 |
31/03/2017 |
20.34
|
1,400 | 20.41 | 20.41 | 19.91 | 0 | 0 | 0 |
30/03/2017 |
20.41
|
95 | 20.41 | 20.41 | 20.41 | 0 | 0 | 0 |
29/03/2017 |
20.41
|
2,000 | 19.91 | 20.41 | 20.41 | 0 | 0 | 0 |
28/03/2017 |
19.91
|
4,100 | 19.91 | 19.91 | 19.62 | 0 | 0 | 0 |
27/03/2017 |
19.91
|
900 | 19.83 | 19.91 | 19.91 | 0 | 0 | 0 |
24/03/2017 |
19.83
|
15,847 | 19.98 | 20.19 | 19.83 | 0 | 0 | 0 |
23/03/2017 |
19.98
|
600 | 19.69 | 21.64 | 19.91 | 0 | 0 | 0 |
22/03/2017 |
19.69
|
13,617 | 19.83 | 19.83 | 19.47 | 0 | 0 | 0 |
21/03/2017 |
19.83
|
6,810 | 19.91 | 19.91 | 19.83 | 4,700 | 0 | 0.1 |
20/03/2017 |
19.91
|
6,100 | 19.76 | 20.12 | 19.91 | 4,500 | 0 | 0.1 |
17/03/2017 |
19.76
|
9,847 | 19.76 | 19.91 | 19.76 | 3,200 | 0 | 0.1 |
16/03/2017 |
19.76
|
5,100 | 19.76 | 19.83 | 19.55 | 800 | 0 | 0.0 |
15/03/2017 |
19.76
|
2,500 | 19.98 | 19.98 | 19.76 | 0 | 0 | 0 |
14/03/2017 |
19.98
|
12,600 | 19.83 | 19.98 | 19.55 | 0 | 0 | 0 |
13/03/2017 |
19.83
|
17,264 | 19.98 | 19.98 | 19.83 | 10,000 | 0 | 0.3 |
10/03/2017 |
19.98
|
4,000 | 19.98 | 20.19 | 19.98 | 0 | 0 | 0 |
09/03/2017 |
19.98
|
19,600 | 19.98 | 19.98 | 19.91 | 5,000 | 0 | 0.1 |
08/03/2017 |
19.98
|
14,500 | 20.19 | 20.19 | 19.98 | 0 | 0 | 0 |
07/03/2017 |
20.19
|
14,800 | 19.91 | 20.19 | 19.83 | 400 | 3,400 | -0.1 |
06/03/2017 |
19.91
|
11,500 | 19.83 | 19.91 | 19.91 | 5,000 | 0 | 0.1 |
03/03/2017 |
19.83
|
18,100 | 19.91 | 20.27 | 19.83 | 10,000 | 0 | 0.3 |
02/03/2017 |
19.91
|
14,900 | 20.19 | 20.77 | 19.83 | 8,100 | 0 | 0.2 |
01/03/2017 |
20.19
|
20 | 19.83 | 20.19 | 20.19 | 0 | 0 | 0 |
28/02/2017 |
19.83
|
16,800 | 20.19 | 20.84 | 19.83 | 0 | 0 | 0 |
27/02/2017 |
20.19
|
6,800 | 19.47 | 20.34 | 20.19 | 0 | 0 | 0 |
24/02/2017 |
19.47
|
1,600 | 20.19 | 21.49 | 19.47 | 0 | 0 | 0 |
23/02/2017 |
20.19
|
6,601 | 20.99 | 21.20 | 20.19 | 0 | 0 | 0 |
22/02/2017 |
20.99
|
2,666 | 21.06 | 21.06 | 20.99 | 0 | 0 | 0 |
21/02/2017 |
21.06
|
11,300 | 20.92 | 21.57 | 20.92 | 0 | 0 | 0 |
20/02/2017 |
20.92
|
8,900 | 21.06 | 21.57 | 20.92 | 0 | 0 | 0 |
17/02/2017 |
21.06
|
10,317 | 21.06 | 21.93 | 21.06 | 0 | 0 | 0 |
16/02/2017 |
21.06
|
10,817 | 22.00 | 22.29 | 20.99 | 0 | 0 | 0 |
15/02/2017 |
22.00
|
5,732 | 22.57 | 23.01 | 22.00 | 0 | 0 | 0 |
14/02/2017 |
22.57
|
6,791 | 21.49 | 23.01 | 21.49 | 0 | 0 | 0 |
13/02/2017 |
21.49
|
13,940 | 22.00 | 24.02 | 21.35 | 0 | 0 | 0 |
10/02/2017 |
22.00
|
3,910 | 22.29 | 23.08 | 21.06 | 0 | 0 | 0 |
09/02/2017 |
22.29
|
191 | 20.99 | 22.29 | 22.29 | 0 | 0 | 0 |
08/02/2017 |
20.99
|
3,410 | 20.92 | 20.99 | 20.92 | 0 | 0 | 0 |
07/02/2017 |
20.92
|
7,500 | 22.36 | 24.09 | 20.92 | 0 | 0 | 0 |
06/02/2017 |
22.36
|
13,200 | 24.96 | 25.89 | 22.36 | 0 | 0 | 0 |
03/02/2017 |
24.96
|
20,845 | 25.32 | 25.89 | 23.80 | 1,000 | 0 | 0.0 |
02/02/2017 |
25.32
|
11,000 | 24.88 | 27.41 | 25.17 | 0 | 0 | 0 |
25/01/2017 |
24.88
|
18,700 | 24.88 | 28.27 | 23.80 | 0 | 0 | 0 |